Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1989-06-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1993
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1993-12-31 | $7.06 | $7.06 | 35,944 | — | — |
| 1993-12-30 | $7.11 | $7.11 | 33,919 | — | — |
| 1993-12-29 | $7.01 | $7.01 | 118,969 | — | — |
| 1993-12-28 | $7.04 | $7.04 | 189,844 | — | — |
| 1993-12-27 | $6.96 | $6.96 | 63,788 | — | — |
| 1993-12-23 | $6.96 | $6.96 | 32,400 | — | — |
| 1993-12-22 | $6.91 | $6.91 | 302,738 | — | — |
| 1993-12-21 | $6.91 | $6.91 | 52,650 | — | — |
| 1993-12-20 | $6.96 | $6.96 | 145,294 | — | — |
| 1993-12-17 | $6.96 | $6.96 | 58,725 | — | — |
| 1993-12-16 | $6.77 | $6.77 | 68,344 | — | — |
| 1993-12-15 | $6.74 | $6.74 | 96,694 | — | — |
| 1993-12-14 | $6.72 | $6.72 | 30,881 | — | — |
| 1993-12-13 | $6.77 | $6.77 | 186,300 | — | — |
| 1993-12-10 | $6.81 | $6.81 | 108,338 | — | — |
| 1993-12-09 | $6.91 | $6.91 | 135,169 | — | — |
| 1993-12-08 | $6.94 | $6.94 | 162,506 | — | — |
| 1993-12-07 | $6.91 | $6.91 | 165,544 | — | — |
| 1993-12-06 | $6.72 | $6.72 | 98,213 | — | — |
| 1993-12-03 | $6.72 | $6.72 | 42,019 | — | — |
| 1993-12-02 | $6.72 | $6.72 | 175,669 | — | — |
| 1993-12-01 | $6.72 | $6.72 | 24,806 | — | — |
| 1993-11-30 | $6.62 | $6.62 | 26,831 | — | — |
| 1993-11-29 | $6.54 | $6.54 | 88,088 | — | — |
| 1993-11-26 | $6.57 | $6.57 | 8,100 | — | — |
| 1993-11-24 | $6.57 | $6.57 | 7,594 | — | — |
| 1993-11-23 | $6.54 | $6.54 | 11,644 | — | — |
| 1993-11-22 | $6.57 | $6.57 | 28,350 | — | — |
| 1993-11-19 | $6.57 | $6.57 | 114,413 | — | — |
| 1993-11-18 | $6.62 | $6.62 | 23,794 | — | — |
| 1993-11-17 | $6.74 | $6.74 | 51,638 | — | — |
| 1993-11-16 | $6.84 | $6.84 | 6,581 | — | — |
| 1993-11-15 | $6.74 | $6.74 | 8,100 | — | — |
| 1993-11-12 | $6.72 | $6.72 | 44,550 | — | — |
| 1993-11-11 | $6.72 | $6.72 | 6,581 | — | — |
| 1993-11-10 | $6.77 | $6.77 | 45,056 | — | — |
| 1993-11-09 | $6.86 | $6.86 | 118,463 | — | — |
| 1993-11-08 | $6.79 | $6.79 | 64,800 | — | — |
| 1993-11-05 | $6.72 | $6.72 | 98,719 | — | — |
| 1993-11-04 | $6.64 | $6.64 | 27,338 | — | — |
| 1993-11-03 | $6.69 | $6.69 | 104,794 | — | — |
| 1993-11-02 | $6.69 | $6.69 | 22,275 | — | — |
| 1993-11-01 | $6.52 | $6.52 | 320,963 | — | — |
| 1993-10-29 | $6.49 | $6.49 | 92,138 | — | — |
| 1993-10-28 | $6.52 | $6.52 | 69,863 | — | — |
| 1993-10-27 | $6.57 | $6.57 | 6,581 | — | — |
| 1993-10-26 | $6.57 | $6.57 | 54,675 | — | — |
| 1993-10-25 | $6.44 | $6.44 | 7,088 | — | — |
| 1993-10-22 | $6.49 | $6.49 | 10,125 | — | — |
| 1993-10-21 | $6.54 | $6.54 | 123,525 | — | — |
| 1993-10-20 | $6.59 | $6.59 | 7,594 | — | — |
| 1993-10-19 | $6.59 | $6.59 | 65,306 | — | — |
| 1993-10-18 | $6.59 | $6.59 | 30,375 | — | — |
| 1993-10-15 | $6.52 | $6.52 | 110,869 | — | — |
| 1993-10-14 | $6.37 | $6.37 | 4,050 | — | — |
| 1993-10-13 | $6.42 | $6.42 | 22,781 | — | — |
| 1993-10-12 | $6.40 | $6.40 | 15,694 | — | — |
| 1993-10-11 | $6.44 | $6.44 | 44,044 | — | — |
| 1993-10-08 | $6.40 | $6.40 | 10,631 | — | — |
| 1993-10-07 | $6.40 | $6.40 | 5,569 | — | — |
| 1993-10-06 | $6.40 | $6.40 | 506 | — | — |
| 1993-10-05 | $6.37 | $6.37 | 135,169 | — | — |
| 1993-10-04 | $6.47 | $6.47 | 506 | — | — |
| 1993-10-01 | $6.47 | $6.47 | 31,894 | — | — |
| 1993-09-30 | $6.47 | $6.47 | 22,275 | — | — |
| 1993-09-29 | $6.47 | $6.47 | 39,994 | — | — |
| 1993-09-28 | $6.37 | $6.37 | 6,581 | — | — |
| 1993-09-27 | $6.40 | $6.40 | 8,100 | — | — |
| 1993-09-24 | $6.37 | $6.37 | 20,756 | — | — |
| 1993-09-23 | $6.42 | $6.42 | 32,906 | — | — |
| 1993-09-22 | $6.40 | $6.40 | 88,594 | — | — |
| 1993-09-21 | $6.37 | $6.37 | 153,900 | — | — |
| 1993-09-20 | $6.37 | $6.37 | 99,731 | — | — |
| 1993-09-17 | $6.40 | $6.40 | 28,856 | — | — |
| 1993-09-16 | $6.35 | $6.35 | 24,806 | — | — |
| 1993-09-15 | $6.35 | $6.35 | 108,844 | — | — |
| 1993-09-14 | $6.32 | $6.32 | 19,744 | — | — |
| 1993-09-13 | $6.35 | $6.35 | 32,400 | — | — |
| 1993-09-10 | $6.32 | $6.32 | 32,906 | — | — |
| 1993-09-09 | $6.27 | $6.27 | 114,919 | — | — |
| 1993-09-08 | $6.30 | $6.30 | 29,363 | — | — |
| 1993-09-07 | $6.30 | $6.30 | 5,063 | — | — |
| 1993-09-03 | $6.32 | $6.32 | 16,200 | — | — |
| 1993-09-02 | $6.35 | $6.35 | 21,263 | — | — |
| 1993-09-01 | $6.32 | $6.32 | 73,913 | — | — |
| 1993-08-31 | $6.25 | $6.25 | 7,088 | — | — |
| 1993-08-30 | $6.27 | $6.27 | 19,238 | — | — |
| 1993-08-27 | $6.25 | $6.25 | 18,731 | — | — |
| 1993-08-26 | $6.27 | $6.27 | 25,313 | — | — |
| 1993-08-25 | $6.20 | $6.20 | 55,688 | — | — |
| 1993-08-24 | $6.17 | $6.17 | 5,569 | — | — |
| 1993-08-23 | $6.15 | $6.15 | 15,694 | — | — |
| 1993-08-20 | $6.17 | $6.17 | 20,756 | — | — |
| 1993-08-19 | $6.02 | $6.02 | 28,856 | — | — |
| 1993-08-18 | $5.98 | $5.98 | 131,625 | — | — |
| 1993-08-17 | $5.93 | $5.93 | 206,044 | — | — |
| 1993-08-16 | $5.95 | $5.95 | 50,119 | — | — |
| 1993-08-13 | $5.88 | $5.88 | 26,831 | — | — |
| 1993-08-12 | $5.83 | $5.83 | 295,144 | — | — |
| 1993-08-11 | $5.93 | $5.93 | 41,513 | — | — |
| 1993-08-10 | $5.93 | $5.93 | 41,513 | — | — |
| 1993-08-09 | $5.98 | $5.98 | 17,719 | — | — |
| 1993-08-06 | $5.93 | $5.93 | 34,931 | — | — |
| 1993-08-05 | $5.98 | $5.98 | 95,175 | — | — |
| 1993-08-04 | $5.95 | $5.95 | 2,025 | — | — |
| 1993-08-03 | $5.98 | $5.98 | 24,300 | — | — |
| 1993-08-02 | $5.88 | $5.88 | 34,425 | — | — |
| 1993-07-30 | $5.68 | $5.68 | 0 | — | — |
| 1993-07-29 | $5.68 | $5.68 | 6,581 | — | — |
| 1993-07-28 | $5.65 | $5.65 | 2,025 | — | — |
| 1993-07-27 | $5.63 | $5.63 | 2,531 | — | — |
| 1993-07-26 | $5.68 | $5.68 | 2,531 | — | — |
| 1993-07-23 | $5.73 | $5.73 | 7,594 | — | — |
| 1993-07-22 | $5.63 | $5.63 | 105,300 | — | — |
| 1993-07-21 | $5.65 | $5.65 | 9,619 | — | — |
| 1993-07-20 | $5.65 | $5.65 | 913,781 | — | — |
| 1993-07-19 | $5.80 | $5.80 | 0 | — | — |
| 1993-07-16 | $5.80 | $5.80 | 23,794 | — | — |
| 1993-07-15 | $5.65 | $5.65 | 1,013 | — | — |
| 1993-07-14 | $5.65 | $5.65 | 368,044 | — | — |
| 1993-07-13 | $5.68 | $5.68 | 12,150 | — | — |
| 1993-07-12 | $5.73 | $5.73 | 9,113 | — | — |
| 1993-07-09 | $5.75 | $5.75 | 1,519 | — | — |
| 1993-07-08 | $5.80 | $5.80 | 4,050 | — | — |
| 1993-07-07 | $5.80 | $5.80 | 80,494 | — | — |
| 1993-07-06 | $5.60 | $5.60 | 143,775 | — | — |
| 1993-07-02 | $5.56 | $5.56 | 14,681 | — | — |
| 1993-07-01 | $5.58 | $5.58 | 21,769 | — | — |
| 1993-06-30 | $5.48 | $5.48 | 9,619 | — | — |
| 1993-06-29 | $5.41 | $5.41 | 6,581 | — | — |
| 1993-06-28 | $5.31 | $5.31 | 14,681 | — | — |
| 1993-06-25 | $5.26 | $5.26 | 10,631 | — | — |
| 1993-06-24 | $5.26 | $5.26 | 22,275 | — | — |
| 1993-06-23 | $5.33 | $5.33 | 2,531 | — | — |
| 1993-06-22 | $5.31 | $5.31 | 6,075 | — | — |
| 1993-06-21 | $5.31 | $5.31 | 4,050 | — | — |
| 1993-06-18 | $5.36 | $5.36 | 61,763 | — | — |
| 1993-06-17 | $5.26 | $5.26 | 23,288 | — | — |
| 1993-06-16 | $5.26 | $5.26 | 25,313 | — | — |
| 1993-06-15 | $5.28 | $5.28 | 2,531 | — | — |
| 1993-06-14 | $5.31 | $5.31 | 44,550 | — | — |
| 1993-06-11 | $5.23 | $5.23 | 48,600 | — | — |
| 1993-06-10 | $5.16 | $5.16 | 41,513 | — | — |
| 1993-06-09 | $5.11 | $5.11 | 53,156 | — | — |
| 1993-06-08 | $4.94 | $4.94 | 209,081 | — | — |
| 1993-06-07 | $5.04 | $5.04 | 11,138 | — | — |
| 1993-06-04 | $5.14 | $5.14 | 24,806 | — | — |
| 1993-06-03 | $5.14 | $5.14 | 53,156 | — | — |
| 1993-06-02 | $5.19 | $5.19 | 28,856 | — | — |
| 1993-06-01 | $5.16 | $5.16 | 36,450 | — | — |
| 1993-05-28 | $5.21 | $5.21 | 1,013 | — | — |
| 1993-05-27 | $5.21 | $5.21 | 33,919 | — | — |
| 1993-05-26 | $5.33 | $5.33 | 4,556 | — | — |
| 1993-05-25 | $5.33 | $5.33 | 0 | — | — |
| 1993-05-24 | $5.33 | $5.33 | 28,350 | — | — |
| 1993-05-21 | $5.38 | $5.38 | 22,781 | — | — |
| 1993-05-20 | $5.41 | $5.41 | 3,544 | — | — |
| 1993-05-19 | $5.38 | $5.38 | 4,556 | — | — |
| 1993-05-18 | $5.38 | $5.38 | 33,413 | — | — |
| 1993-05-17 | $5.28 | $5.28 | 3,544 | — | — |
| 1993-05-14 | $5.31 | $5.31 | 0 | — | — |
| 1993-05-13 | $5.31 | $5.31 | 18,731 | — | — |
| 1993-05-12 | $5.26 | $5.26 | 4,556 | — | — |
| 1993-05-11 | $5.23 | $5.23 | 65,306 | — | — |
| 1993-05-10 | $5.16 | $5.16 | 20,250 | — | — |
| 1993-05-07 | $5.26 | $5.26 | 21,769 | — | — |
| 1993-05-06 | $5.21 | $5.21 | 112,894 | — | — |
| 1993-05-05 | $5.28 | $5.28 | 5,569 | — | — |
| 1993-05-04 | $5.26 | $5.26 | 39,488 | — | — |
| 1993-05-03 | $5.19 | $5.19 | 116,438 | — | — |
| 1993-04-30 | $5.26 | $5.26 | 8,606 | — | — |
| 1993-04-29 | $5.33 | $5.33 | 303,750 | — | — |
| 1993-04-28 | $5.41 | $5.41 | 19,744 | — | — |
| 1993-04-27 | $5.36 | $5.36 | 326,531 | — | — |
| 1993-04-26 | $5.51 | $5.51 | 15,188 | — | — |
| 1993-04-23 | $5.51 | $5.51 | 519,413 | — | — |
| 1993-04-22 | $5.43 | $5.43 | 57,206 | — | — |
| 1993-04-21 | $5.33 | $5.33 | 33,919 | — | — |
| 1993-04-20 | $5.28 | $5.28 | 13,669 | — | — |
| 1993-04-19 | $5.28 | $5.28 | 1,013 | — | — |
| 1993-04-16 | $5.33 | $5.33 | 13,163 | — | — |
| 1993-04-15 | $5.33 | $5.33 | 15,188 | — | — |
| 1993-04-14 | $5.31 | $5.31 | 5,063 | — | — |
| 1993-04-13 | $5.28 | $5.28 | 7,088 | — | — |
| 1993-04-12 | $5.26 | $5.26 | 311,850 | — | — |
| 1993-04-08 | $5.26 | $5.26 | 163,013 | — | — |
| 1993-04-07 | $5.33 | $5.33 | 41,006 | — | — |
| 1993-04-06 | $5.21 | $5.21 | 6,581 | — | — |
| 1993-04-05 | $5.14 | $5.14 | 43,031 | — | — |
| 1993-04-02 | $5.14 | $5.14 | 80,494 | — | — |
| 1993-04-01 | $5.06 | $5.06 | 151,875 | — | — |
| 1993-03-31 | $5.06 | $5.06 | 30,881 | — | — |
| 1993-03-30 | $5.09 | $5.09 | 43,538 | — | — |
| 1993-03-29 | $5.11 | $5.11 | 5,063 | — | — |
| 1993-03-26 | $5.11 | $5.11 | 0 | — | — |
| 1993-03-25 | $5.11 | $5.11 | 43,538 | — | — |
| 1993-03-24 | $5.11 | $5.11 | 100,238 | — | — |
| 1993-03-23 | $5.04 | $5.04 | 10,125 | — | — |
| 1993-03-22 | $4.99 | $4.99 | 29,869 | — | — |
| 1993-03-19 | $5.06 | $5.06 | 34,931 | — | — |
| 1993-03-18 | $5.11 | $5.11 | 11,138 | — | — |
| 1993-03-17 | $5.06 | $5.06 | 40,500 | — | — |
| 1993-03-16 | $4.99 | $4.99 | 19,744 | — | — |
| 1993-03-15 | $5.16 | $5.16 | 6,581 | — | — |
| 1993-03-12 | $5.23 | $5.23 | 13,163 | — | — |
| 1993-03-11 | $5.26 | $5.26 | 275,400 | — | — |
| 1993-03-10 | $5.21 | $5.21 | 75,431 | — | — |
| 1993-03-09 | $5.21 | $5.21 | 0 | — | — |
| 1993-03-08 | $5.21 | $5.21 | 6,581 | — | — |
| 1993-03-05 | $5.23 | $5.23 | 1,013 | — | — |
| 1993-03-04 | $5.23 | $5.23 | 118,463 | — | — |
| 1993-03-03 | $5.23 | $5.23 | 4,050 | — | — |
| 1993-03-02 | $5.28 | $5.28 | 43,031 | — | — |
| 1993-03-01 | $5.23 | $5.23 | 6,581 | — | — |
| 1993-02-26 | $5.28 | $5.28 | 420,694 | — | — |
| 1993-02-25 | $5.28 | $5.28 | 2,531 | — | — |
| 1993-02-24 | $5.23 | $5.23 | 6,075 | — | — |
| 1993-02-23 | $5.31 | $5.31 | 4,050 | — | — |
| 1993-02-22 | $5.28 | $5.28 | 110,363 | — | — |
| 1993-02-19 | $5.28 | $5.28 | 74,925 | — | — |
| 1993-02-18 | $5.26 | $5.26 | 26,325 | — | — |
| 1993-02-17 | $5.26 | $5.26 | 10,125 | — | — |
| 1993-02-16 | $5.23 | $5.23 | 16,200 | — | — |
| 1993-02-12 | $5.26 | $5.26 | 258,188 | — | — |
| 1993-02-11 | $5.23 | $5.23 | 159,469 | — | — |
| 1993-02-10 | $5.23 | $5.23 | 25,819 | — | — |
| 1993-02-09 | $5.19 | $5.19 | 23,288 | — | — |
| 1993-02-08 | $5.23 | $5.23 | 17,213 | — | — |
| 1993-02-05 | $5.33 | $5.33 | 19,238 | — | — |
| 1993-02-04 | $5.41 | $5.41 | 11,138 | — | — |
| 1993-02-03 | $5.33 | $5.33 | 23,794 | — | — |
| 1993-02-02 | $5.38 | $5.38 | 41,006 | — | — |
| 1993-02-01 | $5.16 | $5.16 | 29,869 | — | — |
| 1993-01-29 | $5.19 | $5.19 | 33,413 | — | — |
| 1993-01-28 | $5.16 | $5.16 | 149,344 | — | — |
| 1993-01-27 | $5.14 | $5.14 | 487,519 | — | — |
| 1993-01-26 | $5.14 | $5.14 | 25,819 | — | — |
| 1993-01-25 | $5.11 | $5.11 | 144,788 | — | — |
| 1993-01-22 | $4.94 | $4.94 | 96,694 | — | — |
| 1993-01-21 | $4.84 | $4.84 | 641,925 | — | — |
| 1993-01-20 | $4.79 | $4.79 | 58,725 | — | — |
| 1993-01-19 | $4.69 | $4.69 | 109,856 | — | — |
| 1993-01-18 | $4.77 | $4.77 | 8,606 | — | — |
| 1993-01-15 | $4.74 | $4.74 | 91,125 | — | — |
| 1993-01-14 | $4.54 | $4.54 | 24,806 | — | — |
| 1993-01-13 | $4.49 | $4.49 | 2,531 | — | — |
| 1993-01-12 | $4.44 | $4.44 | 12,150 | — | — |
| 1993-01-11 | $4.35 | $4.35 | 6,075 | — | — |
| 1993-01-08 | $4.35 | $4.35 | 52,650 | — | — |
| 1993-01-07 | $4.42 | $4.42 | 50,625 | — | — |
| 1993-01-06 | $4.49 | $4.49 | 71,381 | — | — |
| 1993-01-05 | $4.59 | $4.59 | 210,094 | — | — |
| 1993-01-04 | $4.57 | $4.57 | 67,331 | — | — |